Comintel Corporation Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.220	2.260	2.180	2.220	2.145	1,068,700
2025-10-24	2.220	2.230	2.160	2.220	2.145	958,600
2025-10-23	2.200	2.250	2.180	2.210	2.136	1,374,800
2025-10-22	2.210	2.240	2.200	2.200	2.126	4,597,900
2025-10-21	2.320	2.320	2.200	2.220	2.145	2,160,900
2025-10-17	2.310	2.350	2.230	2.320	2.242	1,704,800
2025-10-16	2.350	2.400	2.320	2.320	2.242	1,087,900
2025-10-15	2.260	2.340	2.230	2.340	2.261	1,240,400
2025-10-14	2.290	2.290	2.190	2.260	2.184	2,322,000
2025-10-13	2.270	2.300	2.230	2.290	2.213	2,195,400
2025-10-10	2.290	2.290	2.270	2.280	2.203	3,437,400
2025-10-09	2.320	2.320	2.270	2.270	2.194	6,162,700
2025-10-08	2.320	2.380	2.260	2.310	2.232	8,865,200
2025-10-07	2.350	2.360	2.240	2.320	2.242	5,595,600
2025-10-06	2.400	2.410	2.290	2.350	2.271	3,905,700
2025-10-03	2.430	2.440	2.330	2.400	2.319	6,309,400
2025-10-02	2.370	2.500	2.330	2.430	2.319	6,272,600
2025-10-01	2.350	2.380	2.350	2.360	2.253	2,511,200
2025-09-30	2.290	2.370	2.290	2.350	2.243	4,961,400
2025-09-29	2.310	2.380	2.270	2.290	2.186	6,121,900
2025-09-26	2.280	2.380	2.250	2.310	2.205	3,753,200
2025-09-25	2.230	2.270	2.230	2.270	2.167	3,292,200
2025-09-24	2.180	2.230	2.170	2.220	2.119	3,308,200
2025-09-23	2.080	2.170	2.080	2.160	2.062	4,581,400
2025-09-22	1.990	2.070	1.990	2.070	1.976	4,401,400
2025-09-19	1.980	2.000	1.970	1.990	1.899	3,741,600
2025-09-18	1.980	1.990	1.920	1.950	1.861	9,837,500
2025-09-17	1.880	2.010	1.880	1.970	1.880	9,364,400
2025-09-12	1.800	1.890	1.800	1.880	1.794	10,699,600
2025-09-11	1.800	1.810	1.800	1.800	1.718	744,300
2025-09-10	1.800	1.800	1.790	1.800	1.718	503,500
2025-09-09	1.810	1.810	1.780	1.800	1.718	1,314,000
2025-09-08	1.800	1.810	1.780	1.810	1.728	270,900
2025-09-04	1.810	1.810	1.790	1.800	1.718	191,400
2025-09-03	1.790	1.810	1.790	1.810	1.728	65,400
2025-09-02	1.800	1.810	1.770	1.800	1.718	113,500
2025-08-29	1.790	1.810	1.770	1.810	1.728	253,800
2025-08-28	1.790	1.800	1.780	1.790	1.709	267,800
2025-08-27	1.780	1.820	1.780	1.820	1.737	325,500
2025-08-26	1.790	1.790	1.770	1.790	1.709	181,000
2025-08-25	1.790	1.810	1.780	1.780	1.699	428,600
2025-08-22	1.740	1.790	1.730	1.780	1.699	370,500
2025-08-21	1.740	1.760	1.730	1.730	1.651	140,000
2025-08-20	1.750	1.760	1.730	1.750	1.670	222,100
2025-08-19	1.750	1.760	1.720	1.750	1.670	244,100
2025-08-18	1.780	1.780	1.750	1.750	1.670	378,400
2025-08-15	1.740	1.770	1.740	1.770	1.689	151,100
2025-08-14	1.720	1.740	1.700	1.740	1.661	1,246,100
2025-08-13	1.730	1.730	1.720	1.730	1.651	1,130,000
2025-08-12	1.760	1.760	1.700	1.730	1.651	954,300
2025-08-11	1.780	1.780	1.740	1.760	1.680	942,500
2025-08-08	1.790	1.800	1.770	1.770	1.689	389,000
2025-08-07	1.790	1.810	1.780	1.810	1.728	129,000
2025-08-06	1.800	1.800	1.770	1.800	1.718	493,700
2025-08-05	1.790	1.820	1.790	1.800	1.718	354,900
2025-08-04	1.810	1.810	1.790	1.790	1.709	291,500
2025-08-01	1.820	1.830	1.790	1.830	1.747	469,300
2025-07-31	1.830	1.840	1.820	1.820	1.737	107,400
2025-07-30	1.830	1.850	1.820	1.850	1.766	130,900
2025-07-29	1.820	1.840	1.820	1.840	1.756	182,000

← NewerPage 5 of 16 · 942 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0400 MYR
2026-04-13	0.0350 MYR
2025-10-03	0.0300 MYR
2025-04-10	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.